MasterCard (NY: MA )

340.69 -7.74 (-2.22%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 14.48 14.88 14.26 14.53 11,341,420 -0.03(-0.18%)
Nov 26, 2008 13.64 14.73 13.57 14.56 30,091,410 +0.65(+4.67%)
Nov 25, 2008 13.50 13.99 13.04 13.91 42,356,728 +0.76(+5.77%)
Nov 24, 2008 12.83 13.53 12.23 13.15 52,096,648 +0.49(+3.90%)
Nov 21, 2008 12.40 12.74 11.30 12.65 71,536,952 +0.54(+4.50%)
Nov 20, 2008 12.52 13.04 12.03 12.11 56,998,308 -0.85(-6.52%)
Nov 19, 2008 13.82 14.53 12.89 12.95 54,452,060 -1.19(-8.39%)
Nov 18, 2008 13.54 14.27 13.49 14.14 38,761,568 +0.57(+4.17%)
Nov 17, 2008 14.14 14.56 13.50 13.57 37,137,200 -0.79(-5.53%)
Nov 14, 2008 14.45 15.12 14.16 14.37 36,797,960 -0.33(-2.25%)
Nov 13, 2008 13.80 14.88 12.81 14.70 44,354,588 +1.05(+7.71%)
Nov 12, 2008 13.87 14.58 13.65 13.65 46,688,200 -0.50(-3.55%)
Nov 11, 2008 13.88 14.77 13.74 14.15 31,528,230 -0.13(-0.95%)
Nov 10, 2008 15.05 15.36 14.03 14.29 25,293,560 -0.49(-3.30%)
Nov 07, 2008 14.40 15.17 14.20 14.77 30,614,290 +0.44(+3.09%)
Nov 06, 2008 15.28 15.57 13.86 14.33 92,731,160 -1.26(-8.06%)
Nov 05, 2008 16.79 16.90 15.42 15.59 70,609,496 -1.44(-8.44%)
Nov 04, 2008 15.90 17.20 15.56 17.02 118,329,488 +2.64(+18.31%)
Nov 03, 2008 14.90 14.95 14.21 14.39 31,511,430 -0.39(-2.66%)
Oct 31, 2008 14.14 14.87 13.85 14.78 32,043,400 +0.78(+5.54%)
Oct 30, 2008 13.85 14.33 13.70 14.01 38,696,000 +0.43(+3.19%)
Oct 29, 2008 13.57 14.43 13.25 13.57 50,714,180 -0.03(-0.21%)
Oct 28, 2008 13.10 13.70 12.35 13.60 42,836,568 +0.97(+7.65%)
Oct 27, 2008 12.76 13.47 12.60 12.63 32,186,240 -0.43(-3.27%)
Oct 24, 2008 12.10 13.85 12.00 13.06 53,074,780 -0.54(-3.96%)
Oct 23, 2008 14.10 14.38 13.06 13.60 50,130,000 -0.49(-3.50%)
Oct 22, 2008 14.50 14.99 13.50 14.09 40,991,508 -0.88(-5.91%)
Oct 21, 2008 14.99 15.69 14.55 14.98 35,589,988 -0.04(-0.24%)
Oct 20, 2008 16.03 16.18 14.75 15.01 39,521,248 -0.66(-4.22%)
Oct 17, 2008 14.98 16.73 14.95 15.68 39,667,560 +0.01(+0.04%)
Oct 16, 2008 15.57 15.80 14.37 15.67 56,497,780 +0.31(+2.04%)
Oct 15, 2008 17.05 17.18 15.00 15.36 51,061,768 -2.05(-11.79%)
Oct 14, 2008 18.39 18.43 16.52 17.41 42,357,008 +0.05(+0.27%)
Oct 13, 2008 16.05 17.80 15.66 17.36 43,378,540 +2.19(+14.43%)
Oct 10, 2008 14.67 16.15 14.00 15.17 71,288,928 -0.40(-2.56%)
Oct 09, 2008 17.01 17.21 15.50 15.57 46,233,968 -0.78(-4.79%)
Oct 08, 2008 15.12 17.43 14.98 16.35 78,051,256 +0.48(+3.05%)
Oct 07, 2008 16.97 17.15 15.53 15.87 46,914,028 -0.87(-5.20%)
Oct 06, 2008 15.12 17.09 14.80 16.74 54,244,760 +0.72(+4.50%)
Oct 03, 2008 16.20 17.18 16.02 16.02 41,916,740 +0.01(+0.04%)
Oct 02, 2008 16.70 16.98 15.76 16.01 37,715,600 -1.12(-6.54%)
Oct 01, 2008 17.72 17.72 16.33 17.13 39,523,420 -0.60(-3.38%)
Sep 30, 2008 16.84 18.18 16.78 17.73 45,564,280 +0.93(+5.53%)
Sep 29, 2008 18.00 18.12 15.06 16.80 92,982,232 -1.70(-9.21%)
Sep 26, 2008 18.30 18.60 17.83 18.51 0 -0.53(-2.78%)
Sep 25, 2008 19.62 19.80 18.85 19.04 44,047,840 -0.40(-2.05%)
Sep 24, 2008 20.00 20.28 19.31 19.43 30,167,200 -0.37(-1.84%)
Sep 23, 2008 20.47 20.79 19.70 19.80 35,182,928 -0.44(-2.16%)
Sep 22, 2008 22.50 22.52 20.24 20.24 47,089,100 -2.28(-10.13%)
Sep 19, 2008 22.12 23.90 21.50 22.52 0 +1.66(+7.98%)
Sep 18, 2008 19.85 21.41 18.21 20.85 69,889,968 +1.25(+6.39%)
Sep 17, 2008 21.00 21.30 18.88 19.60 75,808,352 -1.88(-8.76%)
Sep 16, 2008 20.71 21.81 20.19 21.48 36,205,560 +0.30(+1.44%)
Sep 15, 2008 21.31 21.78 21.01 21.18 38,487,468 -1.21(-5.38%)
Sep 12, 2008 22.10 22.58 21.91 22.38 20,260,010 -0.18(-0.79%)
Sep 11, 2008 20.80 22.58 20.52 22.56 39,959,008 +1.23(+5.76%)
Sep 10, 2008 20.72 21.65 20.57 21.33 32,758,730 +0.66(+3.20%)
Sep 09, 2008 22.10 22.23 20.64 20.67 42,655,888 -1.27(-5.79%)
Sep 08, 2008 23.04 23.10 21.14 21.94 43,684,748 -0.20(-0.92%)
Sep 05, 2008 21.29 22.17 20.79 22.14 0 +0.54(+2.50%)
Sep 04, 2008 22.58 22.70 21.47 21.60 38,978,968 -1.36(-5.92%)
Sep 03, 2008 23.90 24.00 22.39 22.96 37,674,428 -0.96(-4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.